Options Chain for SENTINELONE INC CL A (S) - $15.70 as of 11/21/2025 9:18:25 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.10 | 13.60 | 12.85 | 13.17 | 0.00 | 0.00% | 4.28 | 0 | 2 | 6.33 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 5.00 | 10.10 | 11.10 | 10.60 | 11.40 | 0.00 | 0.00% | 2.12 | 0 | 7 | 3.27 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 11/21/2025 4:00:00 PM EST |
| 6.00 | 9.10 | 10.60 | 9.85 | % | 1.64 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 7.00 | 8.10 | 9.60 | 8.85 | % | 1.26 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 8.00 | 7.10 | 8.10 | 7.60 | 10.90 | 0.00 | 0.00% | 0.95 | 0 | 16 | 2.04 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 11/21/2025 4:00:00 PM EST |
| 9.00 | 6.10 | 7.70 | 6.90 | % | 0.77 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 10.00 | 5.60 | 6.20 | 5.90 | 5.93 | -0.97 | -14.06% | 0.59 | 1 | 61 | 1.61 | 0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 11.00 | 4.10 | 5.20 | 4.65 | 5.26 | 0.00 | 0.00% | 0.42 | 0 | 13 | 1.35 | 0.95 | 0.03 | -0.01 | 11/7/2025 | 11/21/2025 4:00:00 PM EST |
| 12.00 | 3.30 | 4.20 | 3.75 | 3.90 | 0.00 | 0.00% | 0.31 | 0 | 35 | 1.11 | 0.92 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 13.00 | 2.85 | 3.30 | 3.08 | 5.01 | 0.00 | 0.00% | 0.24 | 0 | 46 | 0.73 | 0.85 | 0.07 | -0.02 | 10/28/2025 | 11/21/2025 4:00:00 PM EST |
| 14.00 | 2.15 | 2.35 | 2.25 | 2.15 | 0.00 | 0.00% | 0.16 | 0 | 35 | 0.70 | 0.77 | 0.10 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 15.00 | 1.50 | 1.65 | 1.58 | 1.60 | +0.03 | +1.92% | 0.11 | 1,847 | 2,954 | 0.67 | 0.65 | 0.13 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 16.00 | 1.05 | 1.15 | 1.10 | 1.14 | +0.03 | +2.71% | 0.07 | 6,642 | 257 | 0.69 | 0.51 | 0.14 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 17.00 | 0.65 | 0.75 | 0.70 | 0.72 | -0.03 | -4.00% | 0.04 | 99 | 3,061 | 0.67 | 0.39 | 0.13 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 18.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.07 | -14.00% | 0.03 | 98 | 1,821 | 0.68 | 0.29 | 0.11 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 19.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.08 | -22.86% | 0.01 | 26 | 1,448 | 0.70 | 0.21 | 0.09 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.01 | +4.17% | 0.01 | 5 | 3,452 | 0.71 | 0.15 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 21.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.07 | -36.85% | 0.01 | 23 | 1,095 | 0.75 | 0.10 | 0.06 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 22.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,362 | 0.84 | 0.07 | 0.04 | -0.01 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 23.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 4 | 514 | 0.79 | 0.05 | 0.03 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 798 | 0.80 | 0.03 | 0.02 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 90 | 2,713 | 0.98 | 0.02 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.07 | -77.78% | 0.00 | 6 | 857 | 1.11 | 0.01 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,327 | 1.27 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 134 | 2.02 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,171 | 1.70 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 4:00:00 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.23 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 11/21/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 874 | 2.36 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.76 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 11/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 77 | 5.33 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 11/21/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 54 | 3.71 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/21/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 11 | 2.37 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/21/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 129 | 2.10 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/21/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 212 | 1.81 | -0.01 | 0.01 | 0.00 | 11/4/2025 | 11/21/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.98 | -0.05 | 0.03 | -0.01 | 11/19/2025 | 11/21/2025 4:00:00 PM EST |
| 12.00 | 0.05 | 0.50 | 0.28 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.90 | -0.08 | 0.05 | -0.01 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 13.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 53 | 448 | 0.71 | -0.15 | 0.07 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 14.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.02 | -3.85% | 0.04 | 31 | 1,066 | 0.72 | -0.23 | 0.10 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 15.00 | 0.75 | 0.85 | 0.80 | 0.80 | 0.00 | 0.00% | 0.05 | 74 | 1,203 | 0.68 | -0.35 | 0.13 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 16.00 | 1.25 | 1.35 | 1.30 | 1.27 | -0.08 | -5.93% | 0.08 | 158 | 1,006 | 0.68 | -0.49 | 0.14 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 17.00 | 1.80 | 2.05 | 1.93 | 1.93 | -0.01 | -0.52% | 0.11 | 123 | 2,377 | 0.68 | -0.61 | 0.13 | -0.02 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 18.00 | 2.55 | 2.80 | 2.68 | 2.67 | 0.00 | 0.00% | 0.15 | 0 | 1,910 | 0.68 | -0.71 | 0.11 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 19.00 | 3.20 | 3.60 | 3.40 | 3.54 | 0.00 | 0.00% | 0.18 | 0 | 312 | 0.77 | -0.79 | 0.09 | -0.02 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 20.00 | 4.10 | 4.60 | 4.35 | 4.47 | +0.67 | +17.64% | 0.22 | 4 | 1,749 | 0.89 | -0.85 | 0.07 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 21.00 | 5.10 | 5.80 | 5.45 | 4.56 | 0.00 | 0.00% | 0.26 | 0 | 302 | 1.17 | -0.90 | 0.06 | -0.01 | 11/13/2025 | 11/21/2025 4:00:00 PM EST |
| 22.00 | 6.00 | 6.80 | 6.40 | 6.50 | +0.87 | +15.46% | 0.29 | 9 | 174 | 1.27 | -0.93 | 0.04 | -0.01 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 23.00 | 7.00 | 8.00 | 7.50 | 6.50 | 0.00 | 0.00% | 0.33 | 0 | 14 | 1.53 | -0.95 | 0.03 | -0.01 | 8/25/2025 | 11/21/2025 4:00:00 PM EST |
| 24.00 | 8.00 | 8.50 | 8.25 | 7.56 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.18 | -0.97 | 0.02 | 0.00 | 11/20/2025 | 11/21/2025 4:00:00 PM EST |
| 25.00 | 9.00 | 9.50 | 9.25 | 8.85 | 0.00 | 0.00% | 0.37 | 0 | 38 | 1.26 | -0.98 | 0.01 | 0.00 | 11/18/2025 | 11/21/2025 4:00:00 PM EST |
| 27.00 | 11.00 | 12.00 | 11.50 | 11.00 | +1.00 | +10.00% | 0.43 | 1 | 58 | 1.88 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/21/2025 4:00:00 PM EST |
| 30.00 | 14.00 | 14.80 | 14.40 | 12.82 | 0.00 | 0.00% | 0.48 | 0 | 9 | 1.93 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/21/2025 4:00:00 PM EST |
| 32.00 | 16.00 | 17.00 | 16.50 | 14.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 4:00:00 PM EST |
| 35.00 | 19.00 | 20.00 | 19.50 | 17.35 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 4:00:00 PM EST |
| 37.00 | 21.00 | 22.00 | 21.50 | 20.64 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/21/2025 4:00:00 PM EST |
| 40.00 | 23.90 | 24.90 | 24.40 | 23.16 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 4:00:00 PM EST |
| 42.00 | 25.90 | 26.90 | 26.40 | 24.33 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/21/2025 4:00:00 PM EST |